COLT CZ GROUP SE - graf kurzu akcie cz v roce 2020
Přehled kurzů cenných papírů - COLT CZ GROUP SE | ||||||||||||
Datum | Kurz BCPP[Kč] | Změna BCPP[%] | Objem BCPP[Kč] | Počet BCPP[ks] | Kurz RMS[Kč] | Změna RMS[%] | Objem RMS[Kč] | Počet RMS[ks] |
||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
31.12.2020 | 298.00 | 0.00% | 0 | 0 | ||||||||
30.12.2020 | 294.00 | -0.68% | 1 814 674 | 6 121 | 298.00 | 0.00% | 250 700 | 839 | ||||
29.12.2020 | 296.00 | 0.00% | 810 140 | 2 725 | 298.00 | -0.66% | 259 230 | 865 | ||||
28.12.2020 | 296.00 | 0.00% | 690 566 | 2 314 | 300.00 | +0.67% | 431 250 | 1 438 | ||||
23.12.2020 | 296.00 | +0.68% | 506 072 | 1 721 | 298.00 | +0.67% | 14 900 | 50 | ||||
22.12.2020 | 294.00 | 0.00% | 1 925 306 | 6 488 | 296.00 | 0.00% | 301 352 | 1 019 | ||||
21.12.2020 | 294.00 | -0.68% | 1 225 394 | 4 156 | 296.00 | 0.00% | 55 548 | 188 | ||||
18.12.2020 | 296.00 | 0.00% | 418 950 | 1 411 | 296.00 | -0.67% | 92 180 | 310 | ||||
17.12.2020 | 296.00 | +0.68% | 1 475 716 | 5 000 | 298.00 | +0.67% | 238 400 | 800 | ||||
16.12.2020 | 294.00 | +0.68% | 816 392 | 2 785 | 296.00 | -1.33% | 207 200 | 700 | ||||
15.12.2020 | 292.00 | -1.35% | 243 548 | 823 | 300.00 | +1.35% | 33 000 | 110 | ||||
14.12.2020 | 296.00 | +1.37% | 839 676 | 2 860 | 296.00 | +0.68% | 149 846 | 509 | ||||
11.12.2020 | 292.00 | +0.69% | 1 103 226 | 3 768 | 294.00 | 0.00% | 127 290 | 435 | ||||
10.12.2020 | 290.00 | -0.68% | 2 139 122 | 7 300 | 294.00 | -0.67% | 140 732 | 476 | ||||
9.12.2020 | 292.00 | -0.68% | 3 424 196 | 11 717 | 296.00 | -0.67% | 139 606 | 472 | ||||
8.12.2020 | 294.00 | -1.34% | 1 202 554 | 4 056 | 298.00 | -0.66% | 169 170 | 565 | ||||
7.12.2020 | 298.00 | +0.68% | 533 314 | 1 785 | 300.00 | 0.00% | 23 880 | 80 | ||||
4.12.2020 | 296.00 | -0.67% | 1 769 802 | 5 928 | 300.00 | +0.67% | 143 300 | 477 | ||||
3.12.2020 | 298.00 | +0.68% | 2 179 736 | 7 286 | 298.00 | +0.67% | 106 130 | 354 | ||||
2.12.2020 | 296.00 | -0.67% | 1 167 446 | 3 908 | 296.00 | -1.33% | 140 960 | 473 | ||||
1.12.2020 | 298.00 | 0.00% | 4 143 652 | 13 906 | 300.00 | +0.67% | 517 100 | 1 725 | ||||
30.11.2020 | 298.00 | +2.76% | 7 229 106 | 24 563 | 298.00 | +2.05% | 553 604 | 1 875 | ||||
27.11.2020 | 290.00 | 0.00% | 1 489 040 | 5 114 | 292.00 | -0.68% | 122 880 | 420 | ||||
26.11.2020 | 290.00 | 0.00% | 768 582 | 2 631 | 294.00 | 0.00% | 55 860 | 190 | ||||
25.11.2020 | 290.00 | 0.00% | 3 592 706 | 12 336 | 294.00 | +0.68% | 496 706 | 1 699 | ||||
24.11.2020 | 290.00 | +0.69% | 5 358 660 | 18 408 | 292.00 | 0.00% | 579 388 | 1 983 | ||||
23.11.2020 | 288.00 | +0.70% | 2 489 694 | 8 595 | 292.00 | +1.38% | 388 842 | 1 337 | ||||
20.11.2020 | 286.00 | 0.00% | 674 714 | 2 340 | 288.00 | 0.00% | 0 | 0 | ||||
19.11.2020 | 286.00 | +0.70% | 410 324 | 1 432 | 288.00 | 0.00% | 58 496 | 202 | ||||
18.11.2020 | 284.00 | 0.00% | 601 672 | 2 093 | 288.00 | +1.40% | 364 856 | 1 286 | ||||
16.11.2020 | 284.00 | +0.71% | 957 770 | 3 370 | 284.00 | -0.69% | 174 030 | 615 | ||||
13.11.2020 | 282.00 | 0.00% | 473 770 | 1 671 | 286.00 | 0.00% | 57 200 | 200 | ||||
12.11.2020 | 282.00 | -0.70% | 863 736 | 3 037 | 286.00 | 0.00% | 31 186 | 109 | ||||
11.11.2020 | 284.00 | 0.00% | 488 864 | 1 709 | 286.00 | 0.00% | 13 224 | 46 | ||||
10.11.2020 | 284.00 | 0.00% | 1 773 720 | 6 214 | 286.00 | -0.69% | 86 864 | 303 | ||||
9.11.2020 | 284.00 | -0.70% | 2 082 048 | 7 209 | 288.00 | +0.69% | 156 746 | 541 | ||||
6.11.2020 | 286.00 | 0.00% | 583 490 | 2 047 | 286.00 | -0.69% | 12 298 | 43 | ||||
5.11.2020 | 286.00 | 0.00% | 1 186 850 | 4 133 | 288.00 | +0.69% | 94 952 | 329 | ||||
4.11.2020 | 286.00 | 0.00% | 176 570 | 615 | 286.00 | -0.69% | 28 600 | 100 | ||||
3.11.2020 | 286.00 | -0.69% | 946 354 | 3 292 | 288.00 | -0.68% | 145 990 | 506 | ||||
2.11.2020 | 288.00 | -0.69% | 460 230 | 1 611 | 290.00 | +0.69% | 92 838 | 322 | ||||
30.10.2020 | 290.00 | +1.40% | 8 440 632 | 29 521 | 288.00 | +0.69% | 280 470 | 981 | ||||
29.10.2020 | 286.00 | -0.69% | 1 218 606 | 4 297 | 286.00 | +0.70% | 28 680 | 100 | ||||
27.10.2020 | 288.00 | 0.00% | 300 262 | 1 047 | 284.00 | -1.38% | 43 248 | 151 | ||||
26.10.2020 | 288.00 | 0.00% | 820 140 | 2 855 | 288.00 | +1.40% | 568 086 | 2 011 | ||||
23.10.2020 | 288.00 | 0.00% | 1 330 132 | 4 649 | 284.00 | -1.38% | 57 182 | 200 | ||||
22.10.2020 | 288.00 | -0.69% | 110 720 | 385 | 288.00 | -0.68% | 95 100 | 330 | ||||
21.10.2020 | 290.00 | +0.69% | 1 321 006 | 4 563 | 290.00 | +0.69% | 240 410 | 829 | ||||
20.10.2020 | 288.00 | 0.00% | 870 368 | 3 034 | 288.00 | -0.68% | 53 538 | 186 | ||||
19.10.2020 | 288.00 | -0.69% | 424 198 | 1 476 | 290.00 | 0.00% | 88 082 | 305 | ||||
16.10.2020 | 290.00 | 0.00% | 654 040 | 2 268 | 290.00 | +2.83% | 36 250 | 125 | ||||
15.10.2020 | 290.00 | 0.00% | 1 355 128 | 4 721 | 282.00 | 0.00% | 120 896 | 428 | ||||
14.10.2020 | 290.00 | 0.00% | 7 803 674 | 27 333 | 282.00 | -3.42% | 542 578 | 1 881 | ||||
13.10.2020 | 290.00 | 0.00% | 1 209 832 | 4 178 | 292.00 | +0.68% | 205 920 | 705 | ||||
12.10.2020 | 290.00 | 0.00% | 1 098 080 | 3 791 | 290.00 | -0.68% | 163 950 | 565 | ||||
9.10.2020 | 290.00 | 0.00% | 1 325 362 | 4 568 | 292.00 | -0.68% | 428 882 | 1 475 | ||||
8.10.2020 | 290.00 | -1.36% | 3 520 778 | 12 102 | 294.00 | -0.67% | 156 218 | 532 | ||||
7.10.2020 | 294.00 | +1.38% | 2 729 780 | 9 351 | 296.00 | +0.68% | 854 774 | 2 910 | ||||
6.10.2020 | 290.00 | -1.36% | 5 936 246 | 20 231 | 294.00 | -5.16% | 592 614 | 1 981 | ||||
5.10.2020 | 294.00 | +1.38% | 8 912 906 | 30 556 | 310.00 | +1.30% | 0 | 0 | ||||
2.10.2020 | 290.00 | 0.00% | 28 375 570 | 95 314 | 306.00 | +5.51% | 0 | 0 | ||||
1.10.2020 | 354.00 | 0.00% | 0 | 0 | 290.00 | 0 | 0 | |||||
30.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
29.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
25.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
24.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
23.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
22.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
21.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
18.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
17.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
16.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
15.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
14.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
11.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
10.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
9.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
8.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
7.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
4.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
3.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
2.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
1.9.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
31.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
28.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
27.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
26.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
25.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
24.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
21.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
20.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
19.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
18.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
17.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
14.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
13.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
12.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
11.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
10.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
7.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
6.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
5.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
4.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
3.8.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
31.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
30.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
29.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
28.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
27.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
24.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
23.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
22.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
21.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
20.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
17.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
16.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
15.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
14.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
13.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
10.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
9.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
8.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
7.7.2020 | 354.00 | 0.00% | 0 | 0 | ||||||||
3.7.2020 | 354.00 | +0.28% | 0 | 0 | ||||||||
2.7.2020 | 354.00 | +0.28% | 0 | 0 | ||||||||
1.7.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
30.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
29.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
26.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
25.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
24.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
23.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
22.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
19.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
18.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
17.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
16.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
15.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
12.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
11.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
10.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
9.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
8.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
5.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
4.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
3.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
2.6.2020 | 353.00 | 0.00% | 0 | 0 | ||||||||
1.6.2020 | 353.00 | 0.00% | 0 | 0 |
Údaje o firmách, COLT CZ GROUP SE
Zpravodajství k akcii COLT CZ GROUP SE
Okénko BIG EXPERT
David Matulay, InvestingFox
Puma, Nike a Adidas svedou na olympijských hrách vlastní bitvu
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Výnos dluhopisů v lednu vyskočil z prosincových 7,45 % na 8,43 %
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?